股票概览
13
-2.69%
-0.36
13.6
开盘价
13.97
最高价
12.95
最低价
24,540
成交量
数据更新至: 2024-12-31
技术指标
13.29
MA5 (5日均线)
13.69
MA10 (10日均线)
14.24
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 13.6 | 13.97 | 12.95 | 13 | -2.69% | 24,540 | 32,833,566 |
| 2024-12-30 | 13.25 | 13.45 | 13.05 | 13.36 | 0% | 22,229 | 29,500,761 |
| 2024-12-27 | 13.44 | 13.6 | 13.16 | 13.36 | -0.52% | 22,361 | 29,923,203 |
| 2024-12-26 | 13.33 | 13.65 | 13.25 | 13.43 | +0.9% | 17,231 | 23,258,851 |
| 2024-12-25 | 13.78 | 14.18 | 13.14 | 13.31 | -3.41% | 23,857 | 32,214,937 |
| 2024-12-24 | 13.74 | 14.05 | 13.51 | 13.78 | +0.51% | 23,090 | 31,751,520 |
| 2024-12-23 | 14.61 | 14.9 | 13.52 | 13.71 | -5.97% | 38,747 | 54,476,574 |
| 2024-12-20 | 14.6 | 14.75 | 14.3 | 14.58 | +1.82% | 38,950 | 56,462,644 |
| 2024-12-19 | 13.9 | 14.37 | 13.81 | 14.32 | +2.21% | 25,507 | 36,042,499 |
| 2024-12-18 | 14.62 | 14.69 | 13.97 | 14.01 | -3.11% | 33,679 | 48,050,228 |
| 2024-12-17 | 14.98 | 15.14 | 14.22 | 14.46 | -2.23% | 39,015 | 56,581,850 |
| 2024-12-16 | 14.79 | 14.97 | 14.63 | 14.79 | 0% | 24,997 | 37,002,465 |
| 2024-12-13 | 15 | 15.04 | 14.67 | 14.79 | -1.66% | 35,204 | 52,331,848 |
| 2024-12-12 | 14.98 | 15.25 | 14.8 | 15.04 | -0.73% | 43,818 | 65,533,648 |
| 2024-12-11 | 14.82 | 15.63 | 14.75 | 15.15 | +4.12% | 61,583 | 93,255,708 |
| 2024-12-10 | 14.7 | 15.14 | 14.43 | 14.55 | +1.11% | 48,571 | 71,425,080 |
| 2024-12-09 | 14.7 | 14.75 | 14.2 | 14.39 | -2.97% | 43,117 | 62,307,029 |
| 2024-12-06 | 14.71 | 15.02 | 14.56 | 14.83 | +0.34% | 40,525 | 60,133,229 |
| 2024-12-05 | 14.92 | 15 | 14.57 | 14.78 | -2.83% | 49,647 | 73,238,366 |
| 2024-12-04 | 15.6 | 15.6 | 14.89 | 15.21 | -6% | 77,951 | 118,527,914 |
| 2024-12-03 | 14.58 | 17.12 | 14.25 | 16.18 | +11.89% | 107,812 | 165,035,732 |
| 2024-12-02 | 14.48 | 14.96 | 14.34 | 14.46 | +0.49% | 54,047 | 78,737,345 |
| 2024-11-29 | 14.49 | 15.24 | 14.08 | 14.39 | +0.28% | 69,229 | 100,744,882 |
| 2024-11-28 | 13.63 | 14.9 | 13.63 | 14.35 | +4.36% | 68,375 | 98,095,048 |
| 2024-11-27 | 13.44 | 13.75 | 12.9 | 13.75 | +1.7% | 29,206 | 38,912,538 |
| 2024-11-26 | 13.53 | 13.82 | 13.37 | 13.52 | 0% | 24,042 | 32,657,445 |
| 2024-11-25 | 13.16 | 13.6 | 13.16 | 13.52 | +2.58% | 31,552 | 42,362,720 |
| 2024-11-22 | 14.03 | 14.09 | 13.14 | 13.18 | -6.06% | 41,556 | 56,353,974 |
| 2024-11-21 | 14.12 | 14.21 | 13.83 | 14.03 | -0.99% | 39,068 | 54,575,455 |
| 2024-11-20 | 13.87 | 14.27 | 13.72 | 14.17 | +1.29% | 62,436 | 87,722,127 |
| 2024-11-19 | 13.1 | 14.12 | 12.98 | 13.99 | +5.74% | 53,816 | 73,183,162 |
| 2024-11-18 | 13.76 | 14.19 | 13.01 | 13.23 | -3.85% | 46,466 | 62,163,197 |
| 2024-11-15 | 13.11 | 14.2 | 13.07 | 13.76 | +5.2% | 59,892 | 82,076,392 |
| 2024-11-14 | 13.43 | 13.55 | 13 | 13.08 | -3.61% | 24,702 | 32,744,748 |
| 2024-11-13 | 13.35 | 13.9 | 13.1 | 13.57 | +2.03% | 37,753 | 51,044,161 |
| 2024-11-12 | 13.4 | 13.68 | 13.16 | 13.3 | -0.23% | 31,943 | 43,009,454 |
| 2024-11-11 | 13.15 | 13.33 | 13.03 | 13.33 | +1.37% | 22,731 | 30,033,961 |
| 2024-11-08 | 13.26 | 13.34 | 12.98 | 13.15 | +0.08% | 31,557 | 41,497,791 |
| 2024-11-07 | 12.73 | 13.25 | 12.6 | 13.14 | +3.22% | 27,570 | 35,908,150 |
| 2024-11-06 | 12.73 | 12.79 | 12.5 | 12.73 | +0.63% | 19,585 | 24,871,283 |
| 2024-11-05 | 12.44 | 12.68 | 12.34 | 12.65 | +1.93% | 18,837 | 23,668,816 |
| 2024-11-04 | 12.12 | 12.44 | 11.95 | 12.41 | +2.9% | 15,546 | 19,132,557 |
| 2024-11-01 | 12.65 | 12.7 | 11.99 | 12.06 | -4.29% | 25,867 | 31,530,249 |
| 2024-10-31 | 12.62 | 12.86 | 12.57 | 12.6 | -0.16% | 19,483 | 24,686,235 |
| 2024-10-30 | 12.83 | 12.95 | 12.36 | 12.62 | -1.64% | 23,687 | 29,934,680 |
| 2024-10-29 | 13.39 | 13.42 | 12.8 | 12.83 | -2.8% | 21,436 | 27,892,639 |
| 2024-10-28 | 12.97 | 13.25 | 12.97 | 13.2 | +2.17% | 26,125 | 34,356,316 |
| 2024-10-25 | 12.69 | 12.99 | 12.69 | 12.92 | +1.73% | 22,014 | 28,392,296 |
| 2024-10-24 | 12.9 | 12.94 | 12.52 | 12.7 | -2.76% | 27,041 | 34,314,732 |
| 2024-10-23 | 12.94 | 13.18 | 12.9 | 13.06 | +0.93% | 24,389 | 31,804,295 |
| 2024-10-22 | 12.86 | 13.03 | 12.77 | 12.94 | +0.62% | 15,835 | 20,450,131 |
| 2024-10-21 | 13.09 | 13.1 | 12.76 | 12.86 | -0.46% | 27,775 | 35,891,152 |
| 2024-10-18 | 12.65 | 13.14 | 12.51 | 12.92 | +1.73% | 30,074 | 38,498,621 |
| 2024-10-17 | 12.95 | 13.05 | 12.6 | 12.7 | -1.09% | 15,271 | 19,582,248 |
| 2024-10-16 | 12.48 | 13.08 | 12.4 | 12.84 | +1.74% | 22,695 | 29,055,144 |
| 2024-10-15 | 12.8 | 12.96 | 12.62 | 12.62 | -1.33% | 19,496 | 24,910,600 |
| 2024-10-14 | 12.8 | 12.85 | 12.34 | 12.79 | +1.75% | 17,039 | 21,570,166 |
| 2024-10-11 | 12.96 | 13.19 | 12.36 | 12.57 | -3.9% | 22,261 | 28,438,440 |
| 2024-10-10 | 13 | 13.5 | 12.89 | 13.08 | +1.4% | 31,482 | 41,515,466 |
| 2024-10-09 | 13.85 | 13.94 | 12.66 | 12.9 | -10.54% | 46,893 | 62,265,613 |
| 2024-10-08 | 14.91 | 15.2 | 13.07 | 14.42 | +11.52% | 74,495 | 105,771,944 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：